Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Essa Bancorp Inc (NQ: ESSA )

17.81 +0.31 (+1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2015 9.416 9.416 9.335 9.362 2,127 -0.04(-0.41%)
Feb 26, 2015 9.416 9.416 9.301 9.401 9,616 +0.10(+1.07%)
Feb 25, 2015 9.232 9.339 9.209 9.301 374,658 +0.05(+0.50%)
Feb 24, 2015 9.309 9.309 9.209 9.255 56,589 -0.01(-0.08%)
Feb 23, 2015 9.262 9.332 9.262 9.262 11,329 -0.08(-0.82%)
Feb 20, 2015 9.324 9.362 9.301 9.339 22,926 -0.02(-0.25%)
Feb 19, 2015 9.455 9.455 9.270 9.362 31,103 -0.05(-0.57%)
Feb 18, 2015 9.432 9.485 9.379 9.416 5,871 -0.11(-1.13%)
Feb 17, 2015 9.531 9.570 9.432 9.524 10,468 -0.08(-0.88%)
Feb 13, 2015 9.570 9.608 9.608 9.608 15,611 -0.02(-0.16%)
Feb 12, 2015 9.555 9.631 9.551 9.624 3,257 +0.09(+0.97%)
Feb 11, 2015 9.624 9.624 9.385 9.531 1,408 +0.02(+0.24%)
Feb 10, 2015 9.624 9.624 9.455 9.508 12,702 -0.08(-0.80%)
Feb 09, 2015 9.478 9.631 9.401 9.585 7,254 +0.19(+2.05%)
Feb 06, 2015 9.531 9.647 9.393 9.393 19,162 -0.11(-1.13%)
Feb 05, 2015 9.355 9.570 9.343 9.501 11,519 +0.15(+1.56%)
Feb 04, 2015 9.312 9.493 9.232 9.355 27,980 +0.14(+1.50%)
Feb 03, 2015 9.224 9.286 9.216 9.216 3,811 -0.02(-0.17%)
Feb 02, 2015 9.247 9.339 9.116 9.232 28,849 -0.11(-1.15%)
Jan 30, 2015 9.332 9.370 9.086 9.339 10,341 +0.11(+1.17%)
Jan 29, 2015 9.147 9.255 9.109 9.232 23,793 +0.20(+2.21%)
Jan 28, 2015 9.001 9.193 9.001 9.032 27,682 +0.06(+0.69%)
Jan 27, 2015 9.032 9.055 8.955 8.970 6,079 -0.07(-0.77%)
Jan 26, 2015 9.032 9.070 9.032 9.040 15,823 -0.06(-0.68%)
Jan 23, 2015 9.109 9.109 9.047 9.101 6,421 -0.01(-0.08%)
Jan 22, 2015 9.193 9.209 9.078 9.109 6,340 -0.02(-0.25%)
Jan 21, 2015 9.070 9.247 9.063 9.132 18,839 +0.03(+0.34%)
Jan 20, 2015 9.147 9.355 9.063 9.101 26,073 -0.05(-0.50%)
Jan 16, 2015 9.385 9.401 9.132 9.147 37,173 -0.10(-1.08%)
Jan 15, 2015 9.270 9.409 9.124 9.247 53,441 -0.05(-0.50%)
Jan 14, 2015 9.124 9.293 9.124 9.293 51,997 +0.12(+1.26%)
Jan 13, 2015 9.178 9.178 9.124 9.178 2,717 +0.00(+0.00%)
Jan 12, 2015 9.178 9.255 9.124 9.178 2,594 -0.02(-0.17%)
Jan 09, 2015 9.405 9.409 9.170 9.193 10,151 -0.01(-0.08%)
Jan 08, 2015 9.301 9.301 9.086 9.201 13,795 -0.08(-0.83%)
Jan 07, 2015 9.032 9.402 9.032 9.278 20,255 +0.12(+1.26%)
Jan 06, 2015 9.055 9.301 8.970 9.163 16,831 -0.08(-0.91%)
Jan 05, 2015 9.201 9.416 9.009 9.247 19,260 +0.02(+0.25%)
Jan 02, 2015 9.232 9.409 9.116 9.224 26,456 +0.00(+0.00%)
Dec 31, 2014 9.239 9.224 9.224 9.224 40,979 +0.02(+0.25%)
Dec 30, 2014 9.216 9.239 9.001 9.201 16,153 -0.01(-0.08%)
Dec 29, 2014 8.986 9.216 8.986 9.209 19,104 +0.19(+2.13%)
Dec 26, 2014 9.009 9.139 8.955 9.017 33,252 +0.03(+0.39%)
Dec 24, 2014 8.970 8.982 8.982 8.982 4,163 -0.00(-0.04%)
Dec 23, 2014 9.009 9.009 8.955 8.986 23,402 -0.04(-0.43%)
Dec 22, 2014 8.993 9.032 8.974 9.024 11,629 +0.03(+0.34%)
Dec 19, 2014 8.909 8.993 8.878 8.993 14,528 +0.08(+0.91%)
Dec 18, 2014 8.955 8.955 8.840 8.913 16,259 +0.03(+0.30%)
Dec 17, 2014 8.940 8.955 8.801 8.886 3,921 +0.10(+1.14%)
Dec 16, 2014 8.909 8.947 8.786 8.786 5,776 -0.08(-0.87%)
Dec 15, 2014 8.793 8.970 8.793 8.863 11,551 -0.03(-0.35%)
Dec 12, 2014 8.955 8.963 8.824 8.894 29,916 +0.00(+0.00%)
Dec 11, 2014 8.787 8.909 8.756 8.894 12,859 +0.11(+1.26%)
Dec 10, 2014 8.863 8.924 8.725 8.783 22,480 -0.03(-0.30%)
Dec 09, 2014 8.779 8.909 8.756 8.809 10,759 -0.04(-0.43%)
Dec 08, 2014 8.794 8.855 8.748 8.848 3,141 +0.05(+0.61%)
Dec 05, 2014 8.748 8.901 8.710 8.794 13,084 +0.10(+1.14%)
Dec 04, 2014 8.733 8.733 8.695 8.695 934 -0.02(-0.18%)
Dec 03, 2014 8.710 8.748 8.649 8.710 11,126 +0.08(+0.89%)
Dec 02, 2014 8.680 8.787 8.634 8.634 11,869 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.